Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
80.23
+0.37 (0.46%)
At close: Oct 8, 2025, 4:00 PM EDT
80.23
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

CDEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202580.3180.3180.2380.2380.230.46%726
Oct 7, 202580.1080.1179.8679.8679.86-0.44%517
Oct 6, 202580.2280.2280.2280.2280.220.30%112
Oct 3, 202579.9779.9779.9779.9779.970.17%1,072
Oct 2, 202579.8379.8379.8379.8379.830.14%85
Oct 1, 202579.4379.7379.4379.7379.730.64%50,066
Sep 30, 202579.2279.2279.2279.2279.220.43%198
Sep 29, 202579.0779.0878.8778.8878.880.24%1,214
Sep 26, 202578.3278.7378.3278.6978.690.59%1,324
Sep 25, 202578.2378.2378.2378.2378.23-0.28%84
Sep 24, 202578.4578.4578.4578.4578.45-0.53%148
Sep 23, 202578.8778.8778.8778.8778.87-0.79%50
Sep 22, 202578.9279.5078.9279.5079.500.32%978
Sep 19, 202579.0379.2479.0379.2479.010.60%482
Sep 18, 202578.7778.7778.7778.7778.530.63%70
Sep 17, 202578.4278.4278.2578.2778.040.06%1,128
Sep 16, 202578.2378.2378.2378.2377.99-0.20%72
Sep 15, 202578.3278.3978.3078.3978.150.51%1,349
Sep 12, 202578.0778.1377.9977.9977.76-0.25%1,422
Sep 11, 202578.1978.1978.1978.1977.950.81%81
Sep 10, 202577.6277.6477.5677.5677.33-0.35%407
Sep 9, 202577.6177.8377.5777.8377.600.45%463
Sep 8, 202579.6379.6377.4877.4877.250.29%1,369
Sep 5, 202577.9277.9277.2677.2677.03-0.71%242
Sep 4, 202577.4877.8177.4877.8177.580.76%360
Sep 3, 202577.2277.2277.2277.2276.990.71%55
Sep 2, 202576.8976.8976.1776.6876.45-0.70%1,449
Aug 29, 202577.2577.2577.2277.2276.99-0.58%151
Aug 28, 202577.5077.6877.5077.6777.430.30%230
Aug 27, 202577.3777.4377.3777.4377.200.37%222
Aug 26, 202576.9777.1576.9777.1576.910.36%362
Aug 25, 202577.4077.4076.8776.8776.64-0.27%382
Aug 22, 202577.2177.2177.0877.0876.841.31%198
Aug 21, 202576.0876.0876.0876.0875.85-0.32%87
Aug 20, 202576.3276.3276.3276.3276.09-0.18%162
Aug 19, 202576.4676.4676.4676.4676.23-0.53%183
Aug 18, 202576.7276.8676.7276.8676.630.17%328
Aug 15, 202576.7376.7376.7376.7376.50-0.22%13
Aug 14, 202576.7276.9076.7276.9076.670.15%338
Aug 13, 202576.7076.7976.5876.7976.560.50%349
Aug 12, 202576.4176.4176.4176.4176.181.15%32
Aug 11, 202575.9175.9175.5475.5475.31-0.41%683
Aug 8, 202575.8575.8575.8575.8575.630.89%8
Aug 7, 202575.1875.1875.1875.1874.96-0.54%11
Aug 6, 202575.5975.5975.5975.5975.360.63%136
Aug 5, 202575.3375.3375.1275.1274.89-0.67%100,255
Aug 4, 202575.6275.6275.6275.6275.391.42%35
Aug 1, 202574.5674.5674.5674.5674.34-1.45%149
Jul 31, 202576.4976.4975.6675.6675.43-0.89%224
Jul 30, 202576.3476.3476.3476.3476.11-0.04%113